V.F. Corporation (ETR:VFP)
Germany · Delayed Price · Currency is EUR 10.15
-0.64 (-5.97%)
Aug 1, 2025, 5:35 PM CET
V.F. Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.31 | 10.31 | 9.69 | 10.15 | 10.15 | -5.93% | 6,425 |
| Jul 31, 2025 | 11.22 | 11.30 | 10.79 | 10.79 | 10.79 | -9.40% | 3,736 |
| Jul 30, 2025 | 10.70 | 12.45 | 10.70 | 11.91 | 11.91 | 12.57% | 6,398 |
| Jul 29, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.58% | 2,100 |
| Jul 28, 2025 | 10.95 | 11.04 | 10.86 | 10.86 | 10.86 | 1.12% | 2,100 |
| Jul 25, 2025 | 11.01 | 11.01 | 10.74 | 10.74 | 10.74 | -3.85% | 993 |
| Jul 24, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.19% | 33 |
| Jul 23, 2025 | 11.27 | 11.42 | 11.27 | 11.42 | 11.42 | 4.96% | 33 |
| Jul 22, 2025 | 11.04 | 11.08 | 10.88 | 10.88 | 10.88 | 1.59% | 2,054 |
| Jul 21, 2025 | 10.29 | 10.72 | 10.29 | 10.71 | 10.71 | 0.94% | 2 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 1.92% | 755 |
| Jul 17, 2025 | 10.30 | 10.41 | 10.30 | 10.41 | 10.41 | 5.15% | 30 |
| Jul 16, 2025 | 10.00 | 10.17 | 9.90 | 9.90 | 9.90 | -5.35% | 1,001 |
| Jul 15, 2025 | 10.48 | 10.75 | 10.46 | 10.46 | 10.46 | 0.58% | 432 |
| Jul 14, 2025 | 10.49 | 10.56 | 10.39 | 10.40 | 10.40 | -2.89% | 2,008 |
| Jul 11, 2025 | 10.91 | 11.03 | 10.66 | 10.71 | 10.71 | -3.77% | 3,341 |
| Jul 10, 2025 | 10.47 | 11.13 | 10.47 | 11.13 | 11.13 | 4.90% | 1,667 |
| Jul 9, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.93% | 705 |
| Jul 8, 2025 | 10.60 | 10.71 | 10.60 | 10.71 | 10.71 | -1.56% | 705 |
| Jul 7, 2025 | 10.62 | 10.88 | 10.54 | 10.88 | 10.88 | 2.16% | 1,172 |
| Jul 4, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.65% | 359 |
| Jul 3, 2025 | 10.70 | 10.78 | 10.70 | 10.72 | 10.72 | 1.13% | 359 |
| Jul 2, 2025 | 10.46 | 10.63 | 10.46 | 10.60 | 10.60 | 0.19% | 9,659 |
| Jul 1, 2025 | 10.07 | 10.58 | 10.07 | 10.58 | 10.58 | 5.91% | 713 |
| Jun 30, 2025 | 10.19 | 10.26 | 9.99 | 9.99 | 9.99 | -1.09% | 1,035 |
| Jun 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.43% | 525 |
| Jun 26, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.50% | 525 |
| Jun 25, 2025 | 10.17 | 10.17 | 10.01 | 10.01 | 10.01 | -0.60% | 525 |
| Jun 24, 2025 | 10.01 | 10.07 | 10.01 | 10.07 | 10.07 | 2.76% | 1,504 |
| Jun 23, 2025 | 10.25 | 10.25 | 9.80 | 9.80 | 9.80 | -3.92% | 5,340 |
| Jun 20, 2025 | 10.19 | 10.36 | 10.14 | 10.20 | 10.20 | 0.49% | 248 |
| Jun 19, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| Jun 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.09% | 250 |
| Jun 17, 2025 | 10.38 | 10.52 | 10.38 | 10.52 | 10.52 | 0.38% | 4 |
| Jun 16, 2025 | 10.13 | 10.48 | 10.13 | 10.48 | 10.48 | -0.47% | 49 |
| Jun 13, 2025 | 10.81 | 10.81 | 10.53 | 10.53 | 10.53 | -3.31% | 2,614 |
| Jun 12, 2025 | 10.91 | 10.95 | 10.89 | 10.89 | 10.89 | -4.05% | 217 |
| Jun 11, 2025 | 11.33 | 11.48 | 11.31 | 11.35 | 11.35 | -0.87% | 127 |
| Jun 10, 2025 | 11.52 | 11.52 | 11.36 | 11.45 | 11.45 | 1.96% | 642 |
| Jun 9, 2025 | 11.24 | 11.50 | 11.16 | 11.23 | 11.15 | 0.54% | 1,401 |
| Jun 6, 2025 | 11.07 | 11.17 | 11.04 | 11.17 | 11.09 | - | 827 |
| Jun 5, 2025 | 10.99 | 11.17 | 10.90 | 11.17 | 11.09 | -0.09% | 1,408 |
| Jun 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.11 | 1.73% | - |
| Jun 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.91 | 3.19% | - |
| Jun 2, 2025 | 10.97 | 10.97 | 10.65 | 10.65 | 10.58 | -3.01% | 151 |
| May 30, 2025 | 11.38 | 11.46 | 10.98 | 10.98 | 10.91 | -2.83% | 127 |
| May 29, 2025 | 12.21 | 12.22 | 11.30 | 11.30 | 11.22 | -4.32% | 4,822 |
| May 28, 2025 | 12.00 | 12.00 | 11.79 | 11.81 | 11.73 | -0.34% | 1,211 |
| May 27, 2025 | 10.71 | 11.85 | 10.54 | 11.85 | 11.76 | 13.29% | 3,337 |
| May 26, 2025 | 10.48 | 10.65 | 10.46 | 10.46 | 10.38 | -0.48% | 104 |